NASDAQ:ATRO
Astronics Corporation Stock Price (Quote)
$16.12
-0.340 (-2.07%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.83 | $19.33 | Thursday, 25th Apr 2024 ATRO stock ended at $16.12. This is 2.07% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.56% from a day low at $16.05 to a day high of $16.30. |
| 90 days | $15.83 | $20.36 | |
| 52 weeks | $14.07 | $22.44 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $18.88 | $19.16 | $18.35 | $18.56 | 165 436 |
| Jul 13, 2021 | $19.09 | $19.22 | $18.61 | $18.79 | 206 965 |
| Jul 12, 2021 | $18.22 | $19.28 | $18.19 | $19.25 | 169 688 |
| Jul 09, 2021 | $17.99 | $19.00 | $17.92 | $18.43 | 170 176 |
| Jul 08, 2021 | $16.79 | $17.85 | $16.62 | $17.68 | 240 894 |
| Jul 07, 2021 | $17.26 | $17.67 | $16.79 | $17.18 | 158 897 |
| Jul 06, 2021 | $17.98 | $17.98 | $17.24 | $17.43 | 122 467 |
| Jul 02, 2021 | $17.93 | $18.06 | $17.52 | $17.81 | 107 738 |
| Jul 01, 2021 | $17.88 | $17.99 | $17.34 | $17.94 | 169 818 |
| Jun 30, 2021 | $16.47 | $17.60 | $16.37 | $17.51 | 185 415 |
| Jun 29, 2021 | $17.00 | $17.02 | $16.47 | $16.50 | 139 578 |
| Jun 28, 2021 | $17.42 | $17.45 | $16.68 | $16.83 | 149 842 |
| Jun 25, 2021 | $18.00 | $18.02 | $17.54 | $17.55 | 429 755 |
| Jun 24, 2021 | $17.99 | $18.01 | $17.56 | $17.92 | 175 745 |
| Jun 23, 2021 | $17.91 | $18.26 | $17.56 | $17.97 | 169 695 |
| Jun 22, 2021 | $18.17 | $18.17 | $17.21 | $17.92 | 221 106 |
| Jun 21, 2021 | $17.44 | $18.24 | $17.14 | $18.16 | 281 598 |
| Jun 18, 2021 | $18.21 | $18.44 | $17.35 | $17.39 | 1 480 510 |
| Jun 17, 2021 | $19.31 | $19.65 | $18.40 | $18.54 | 188 504 |
| Jun 16, 2021 | $19.68 | $19.99 | $19.33 | $19.45 | 174 567 |
| Jun 15, 2021 | $20.53 | $20.93 | $19.34 | $19.78 | 246 664 |
| Jun 14, 2021 | $19.38 | $20.61 | $19.21 | $20.51 | 386 899 |
| Jun 11, 2021 | $18.19 | $19.26 | $18.19 | $19.23 | 190 365 |
| Jun 10, 2021 | $18.18 | $18.42 | $18.02 | $18.03 | 128 938 |
| Jun 09, 2021 | $18.72 | $18.85 | $18.07 | $18.11 | 104 735 |
